Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argentum 47 Inc (OP: ARGQ )

0.0130 -0.0040 (-23.53%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0060 0.0067 0.0060 0.0067 129,881 +0.00(+3.08%)
Jul 30, 2018 0.0060 0.0072 0.0055 0.0065 2,658,460 +0.00(+8.33%)
Jul 27, 2018 0.0056 0.0076 0.0056 0.0060 1,531,300 +0.00(+0.00%)
Jul 26, 2018 0.0079 0.0079 0.0059 0.0060 1,557,138 -0.00(-24.05%)
Jul 25, 2018 0.0067 0.0079 0.0067 0.0079 1,547,930 +0.00(+1.28%)
Jul 24, 2018 0.0076 0.0080 0.0067 0.0078 1,336,279 +0.00(+11.43%)
Jul 23, 2018 0.0072 0.0078 0.0066 0.0070 735,621 -0.00(-2.78%)
Jul 20, 2018 0.0064 0.0075 0.0064 0.0072 1,337,303 +0.00(+10.77%)
Jul 19, 2018 0.0065 0.0075 0.0055 0.0065 2,479,000 +0.00(+0.00%)
Jul 18, 2018 0.0072 0.0072 0.0050 0.0065 4,161,108 -0.00(-5.80%)
Jul 17, 2018 0.0066 0.0076 0.0066 0.0069 646,808 -0.00(-8.00%)
Jul 16, 2018 0.0070 0.0080 0.0067 0.0075 2,545,235 +0.00(+7.14%)
Jul 13, 2018 0.0084 0.0084 0.0070 0.0070 576,455 -0.00(-16.67%)
Jul 12, 2018 0.0070 0.0084 0.0065 0.0084 1,704,000 +0.00(+5.79%)
Jul 11, 2018 0.0068 0.0085 0.0068 0.0079 1,379,683 +0.00(+0.51%)
Jul 10, 2018 0.0080 0.0082 0.0065 0.0079 2,106,491 -0.00(-1.25%)
Jul 09, 2018 0.0082 0.0082 0.0065 0.0080 690,723 -0.00(-4.76%)
Jul 06, 2018 0.0074 0.0084 0.0074 0.0084 1,240,897 +0.00(+12.90%)
Jul 05, 2018 0.0066 0.0085 0.0064 0.0074 7,110,684 +0.00(+12.73%)
Jul 03, 2018 0.0066 0.0066 0.0066 0 +0.00(+32.00%)
Jul 02, 2018 0.0052 0.0054 0.0047 0.0050 3,168,705 +0.00(+2.04%)
Jun 29, 2018 0.0055 0.0055 0.0046 0.0049 4,773,747 -0.00(-13.73%)
Jun 28, 2018 0.0060 0.0060 0.0046 0.0057 4,419,018 -0.00(-3.73%)
Jun 27, 2018 0.0054 0.0090 0.0044 0.0059 34,898,896 +0.00(+11.32%)
Jun 26, 2018 0.0043 0.0053 0.0043 0.0053 199,400 -0.00(-1.85%)
Jun 25, 2018 0.0048 0.0054 0.0048 0.0054 679,135 -0.00(-1.82%)
Jun 22, 2018 0.0054 0.0055 0.0054 0.0055 200,000 +0.00(+1.85%)
Jun 20, 2018 0.0054 0.0054 0.0054 0 +0.00(+1.89%)
Jun 19, 2018 0.0055 0.0055 0.0053 0.0053 55,000 +0.00(+6.00%)
Jun 18, 2018 0.0045 0.0050 0.0043 0.0050 567,852 +0.00(+0.00%)
Jun 15, 2018 0.0055 0.0050 0.0050 222,690 +0.00(+0.00%)
Jun 14, 2018 0.0055 0.0055 0.0045 0.0050 429,329 +0.00(+0.00%)
Jun 12, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 11, 2018 0.0045 0.0056 0.0040 0.0050 2,099,001 +0.00(+11.11%)
Jun 07, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 06, 2018 0.0038 0.0045 0.0038 0.0045 174,000 +0.00(+12.50%)
Jun 05, 2018 0.0040 0.0043 0.0040 0.0040 598,000 +0.00(+5.26%)
Jun 04, 2018 0.0039 0.0039 0.0038 0.0038 216,000 -0.00(-5.00%)
Jun 01, 2018 0.0040 0.0040 0.0039 0.0040 181,277 -0.00(-6.98%)
May 31, 2018 0.0044 0.0044 0.0035 0.0043 581,500 -0.00(-4.44%)
May 30, 2018 0.0040 0.0045 0.0040 0.0045 422,817 +0.00(+15.38%)
May 29, 2018 0.0041 0.0041 0.0035 0.0039 1,449,476 -0.00(-2.50%)
May 25, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
May 24, 2018 0.0042 0.0042 0.0042 0.0042 250,000 +0.00(+0.00%)
May 23, 2018 0.0042 0.0042 0.0042 0.0042 280,250 -0.00(-4.55%)
May 22, 2018 0.0049 0.0049 0.0040 0.0044 1,985,942 -0.00(-10.20%)
May 21, 2018 0.0044 0.0049 0.0042 0.0049 755,500 +0.00(+13.95%)
May 18, 2018 0.0046 0.0046 0.0042 0.0043 270,000 -0.00(-6.52%)
May 17, 2018 0.0045 0.0046 0.0042 0.0046 727,125 -0.00(-8.00%)
May 16, 2018 0.0050 0.0050 0.0040 0.0050 450,992 +0.00(+8.70%)
May 15, 2018 0.0054 0.0054 0.0046 0.0046 454,581 -0.00(-8.18%)
May 14, 2018 0.0051 0.0051 0.0048 0.0050 723,500 -0.00(-3.65%)
May 11, 2018 0.0053 0.0053 0.0051 0.0052 401,900 +0.00(+4.00%)
May 10, 2018 0.0045 0.0052 0.0043 0.0050 3,411,500 +0.00(+16.28%)
May 09, 2018 0.0047 0.0049 0.0043 0.0043 1,455,000 -0.00(-4.44%)
May 08, 2018 0.0048 0.0049 0.0045 0.0045 538,181 +0.00(+2.27%)
May 07, 2018 0.0044 0.0044 0.0042 0.0044 328,133 -0.00(-8.33%)
May 04, 2018 0.0048 0.0050 0.0048 0.0048 740,000 +0.00(+0.00%)
May 03, 2018 0.0042 0.0050 0.0042 0.0048 990,719 +0.00(+11.63%)
May 02, 2018 0.0049 0.0049 0.0043 0.0043 240,500 -0.00(-10.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.